Taseko Mines, Ltd. Common Stock (TGB)

Historical Prices For Taseko Mines, Ltd. Common Stock (TGB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.10	2.16	2.05	2.06	12,582,094	2.06
4/02/2025	2.24	2.29	2.20	2.22	12,875,342	2.22
4/01/2025	2.25	2.29	2.19	2.29	15,720,280	2.29
3/31/2025	2.25	2.26	2.13	2.24	14,630,754	2.24
3/28/2025	2.42	2.42	2.26	2.26	12,639,699	2.26
3/27/2025	2.45	2.45	2.38	2.43	12,244,236	2.43
3/26/2025	2.50	2.54	2.41	2.44	8,089,464	2.44
3/25/2025	2.46	2.52	2.45	2.52	11,299,990	2.52
3/24/2025	2.43	2.46	2.40	2.42	13,769,769	2.42
3/21/2025	2.44	2.48	2.36	2.38	16,703,338	2.38
3/20/2025	2.39	2.49	2.37	2.48	11,853,042	2.48
3/19/2025	2.40	2.46	2.37	2.45	9,899,132	2.45
3/18/2025	2.43	2.46	2.38	2.39	22,245,257	2.39
3/17/2025	2.35	2.44	2.35	2.40	19,919,529	2.40
3/14/2025	2.29	2.38	2.27	2.33	16,459,850	2.33
3/13/2025	2.19	2.35	2.16	2.27	20,259,259	2.27
3/12/2025	2.12	2.21	2.12	2.20	21,073,548	2.20
3/11/2025	2.01	2.09	1.98	2.06	19,360,743	2.06
3/10/2025	2.05	2.07	1.92	1.95	15,213,198	1.95
3/07/2025	2.11	2.13	2.02	2.09	14,793,877	2.09
3/06/2025	2.17	2.19	2.10	2.10	10,790,187	2.10
3/05/2025	2.16	2.23	2.13	2.20	11,684,045	2.20
3/04/2025	2.03	2.10	2.00	2.03	12,642,394	2.03
3/03/2025	2.13	2.20	2.05	2.07	12,389,296	2.07
2/28/2025	2.08	2.10	2.04	2.08	7,100,311	2.08
2/27/2025	2.22	2.28	2.08	2.09	13,816,969	2.09
2/26/2025	2.12	2.32	2.12	2.25	12,472,561	2.25
2/25/2025	2.10	2.14	2.05	2.07	5,322,739	2.07
2/24/2025	2.06	2.14	2.04	2.12	4,276,288	2.12
2/21/2025	2.23	2.23	2.01	2.05	5,860,030	2.05
2/20/2025	2.05	2.27	2.05	2.24	7,213,280	2.24
2/19/2025	2.11	2.11	2.03	2.06	8,174,653	2.06
2/18/2025	2.16	2.17	2.09	2.13	6,512,676	2.13
2/14/2025	2.22	2.25	2.14	2.18	5,701,116	2.18
2/13/2025	2.16	2.22	2.11	2.22	3,571,999	2.22
2/12/2025	2.10	2.19	2.09	2.16	4,740,658	2.16
2/11/2025	2.14	2.14	2.08	2.11	4,929,097	2.11
2/10/2025	2.14	2.20	2.11	2.17	5,687,097	2.17
2/07/2025	2.04	2.16	2.04	2.09	6,527,987	2.09
2/06/2025	1.99	2.03	1.97	2.00	3,480,081	2.00
2/05/2025	1.96	1.98	1.91	1.98	3,728,477	1.98
2/04/2025	1.84	1.95	1.83	1.94	2,115,830	1.94
2/03/2025	1.83	1.85	1.77	1.83	4,647,955	1.83
1/31/2025	1.96	1.97	1.84	1.86	4,333,543	1.86
1/30/2025	1.90	1.95	1.89	1.93	4,133,356	1.93
1/29/2025	1.88	1.91	1.85	1.87	4,789,937	1.87
1/28/2025	1.90	1.90	1.82	1.87	4,219,262	1.87
1/27/2025	1.97	1.97	1.86	1.89	4,462,352	1.89
1/24/2025	2.01	2.05	1.97	1.99	3,012,768	1.99
1/23/2025	1.96	2.00	1.92	1.98	5,840,042	1.98
1/22/2025	2.01	2.01	1.95	1.96	4,413,359	1.96
1/21/2025	2.03	2.03	1.97	2.01	3,505,927	2.01
1/17/2025	2.02	2.06	1.98	2.02	5,963,541	2.02
1/16/2025	2.05	2.06	1.98	2.02	3,877,239	2.02
1/15/2025	2.05	2.07	1.99	2.05	3,491,311	2.05
1/14/2025	2.07	2.09	1.98	2.01	4,097,538	2.01
1/13/2025	2.06	2.11	2.01	2.04	4,342,997	2.04
1/10/2025	2.21	2.28	2.10	2.10	5,958,691	2.10
1/08/2025	2.05	2.13	2.01	2.13	4,941,959	2.13
1/07/2025	2.08	2.08	2.03	2.05	2,585,960	2.05
1/06/2025	2.02	2.10	2.02	2.05	2,145,452	2.05